Historical Price

Filter Dates:
Historical price from Nov 01, 2018 to Dec 11, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(12/11/2018to 23/11/2018)
36.00 36.50 29.75 31.75 19,150,700
Previous 4 weeks
(11/10/2018 to 09/11/2018)
35.75 38.25 34.00 36.00 17,067,600
Daily Historical Data
11/12/2018 33.25 33.25 32.25 32.25 1,625,500
07/12/2018 33.75 34.00 33.25 33.75 565,900
06/12/2018 33.25 33.75 33.00 33.25 970,700
04/12/2018 32.75 33.75 32.75 33.75 1,573,400
03/12/2018 33.00 33.25 32.75 32.75 2,004,900
30/11/2018 32.75 33.25 32.50 32.50 1,401,900
29/11/2018 32.00 32.75 31.50 32.75 1,455,800
28/11/2018 31.25 31.75 31.25 31.75 1,381,300
27/11/2018 31.25 31.50 31.25 31.50 466,700
26/11/2018 31.75 31.75 30.75 31.00 1,019,400
23/11/2018 30.75 32.25 30.50 31.75 1,760,300
22/11/2018 30.50 31.50 30.50 30.75 2,276,200
21/11/2018 30.50 31.00 29.75 30.50 3,165,300
20/11/2018 31.25 31.50 30.00 30.50 1,802,000
19/11/2018 31.75 32.50 31.25 31.50 1,477,400
16/11/2018 33.50 34.00 31.25 31.50 3,686,200
15/11/2018 35.25 36.50 33.50 33.50 3,180,000
14/11/2018 36.00 36.50 35.75 36.00 384,100
13/11/2018 35.25 36.00 35.25 35.75 538,100
12/11/2018 36.00 36.50 35.25 35.50 881,100
09/11/2018 35.75 36.50 35.75 36.00 670,200
08/11/2018 36.50 36.75 36.25 36.50 294,900
07/11/2018 36.25 36.75 36.25 36.50 373,900
06/11/2018 36.75 37.00 36.50 36.75 1,058,900
05/11/2018 36.50 36.75 36.25 36.50 341,700
02/11/2018 37.25 37.50 36.50 36.75 1,135,400
01/11/2018 37.50 37.50 36.50 36.75 343,400

Remark : Volume from SET main board.